AS Harju Elekter Group (FRA:HD8)
Germany · Delayed Price · Currency is EUR 5.82
0.00 (0.00%)
At close: Apr 24, 2026
FRA:HD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.42 | 5.82 | 5.42 | 5.82 | 5.82 | - | 14 |
| Apr 23, 2026 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | 2.11% | 4 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -7.17% | - |
| Apr 21, 2026 | 5.72 | 6.14 | 5.72 | 6.14 | 6.14 | 7.72% | 12 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Apr 17, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | - |
| Apr 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | - |
| Apr 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -6.25% | - |
| Apr 14, 2026 | 5.76 | 6.08 | 5.76 | 6.08 | 6.08 | -0.98% | 97 |
| Apr 13, 2026 | 5.66 | 6.14 | 5.66 | 6.14 | 6.14 | 8.10% | 8 |
| Apr 10, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.71% | - |
| Apr 9, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -6.31% | - |
| Apr 8, 2026 | 5.54 | 6.02 | 5.54 | 6.02 | 6.02 | 3.79% | 2 |
| Apr 7, 2026 | 5.38 | 5.80 | 5.38 | 5.80 | 5.80 | - | 24 |
| Apr 2, 2026 | 5.38 | 5.80 | 5.38 | 5.80 | 5.80 | 8.21% | 16 |
| Apr 1, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -8.22% | - |
| Mar 31, 2026 | 5.36 | 5.84 | 5.36 | 5.84 | 5.84 | 7.35% | 14 |
| Mar 30, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | - |
| Mar 27, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -8.08% | - |
| Mar 26, 2026 | 5.48 | 5.94 | 5.48 | 5.94 | 5.94 | 8.00% | 1 |
| Mar 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.41% | - |
| Mar 24, 2026 | 5.52 | 5.94 | 5.52 | 5.94 | 5.94 | 6.07% | 2 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| Mar 20, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | - |
| Mar 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -7.28% | - |
| Mar 18, 2026 | 5.54 | 6.04 | 5.54 | 6.04 | 6.04 | 8.24% | 32 |
| Mar 17, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.71% | - |
| Mar 16, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.93% | - |
| Mar 13, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.63% | - |
| Mar 12, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Mar 11, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.75% | - |
| Mar 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | - |
| Mar 9, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Mar 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.75% | - |
| Mar 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.12% | - |
| Mar 4, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -7.59% | - |
| Mar 3, 2026 | 5.34 | 5.80 | 5.34 | 5.80 | 5.80 | - | 1 |
| Mar 2, 2026 | 5.30 | 5.82 | 5.30 | 5.80 | 5.80 | -1.69% | 50 |
| Feb 27, 2026 | 5.36 | 5.90 | 5.36 | 5.90 | 5.90 | 9.26% | 5 |
| Feb 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Feb 25, 2026 | 5.46 | 5.80 | 5.46 | 5.80 | 5.80 | 6.23% | 45 |
| Feb 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Feb 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.73% | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.96% | - |
| Feb 19, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% | - |
| Feb 18, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | - |
| Feb 17, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Feb 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -7.12% | - |
| Feb 13, 2026 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 10.20% | 50 |
| Feb 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | - |